Cotação atual, histórico e gráfico do papel: S1EA34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 03/04/2025 | -5,83% | -9,55 | 154,35 | 154,35 | 154,35 | 154,35 | 926 | 1 |
| 02/04/2025 | -24,52% | -53,24 | 163,90 | 170,00 | 163,71 | 170,00 | 3K | 9 |
| 18/12/2024 | -4,73% | -10,78 | 217,14 | 217,14 | 217,14 | 217,14 | 217 | 1 |
| 09/12/2024 | 2,57% | 5,72 | 227,92 | 227,92 | 227,92 | 227,92 | 2K | 1 |
| 06/12/2024 | 19,64% | 36,47 | 222,20 | 224,00 | 221,98 | 224,00 | 3K | 6 |
| 09/07/2024 | 17,44% | 27,58 | 185,73 | 185,73 | 185,73 | 185,73 | 185 | 1 |
| 10/11/2023 | -6,97% | -11,85 | 158,15 | 157,45 | 157,45 | 158,15 | 6K | 3 |
|
|
| 06/11/2023 | 0,62% | 1,04 | 170,00 | 170,00 | 170,00 | 170,00 | 2K | 1 |
| 03/11/2023 | 8,31% | 12,96 | 168,96 | 168,96 | 168,96 | 168,96 | 168 | 1 |
| 09/10/2023 | -0,19% | -0,30 | 156,00 | 156,00 | 156,00 | 156,00 | 156 | 1 |
| 22/09/2023 | -21,19% | -42,03 | 156,30 | 156,30 | 156,30 | 156,30 | 8K | 2 |
| 08/08/2023 | -9,48% | -20,77 | 198,33 | 205,82 | 198,33 | 205,82 | 65K | 4 |
| 04/08/2023 | 13,42% | 25,92 | 219,10 | 219,90 | 219,10 | 219,90 | 3K | 2 |
| 05/07/2023 | -0,42% | -0,82 | 193,18 | 193,18 | 193,18 | 193,18 | 2K | 1 |
| 06/06/2023 | 0,25% | 0,48 | 194,00 | 194,00 | 194,00 | 194,00 | 2K | 1 |
| 05/06/2023 | -15,93% | -36,68 | 193,52 | 194,00 | 193,52 | 194,00 | 387 | 2 |
| 23/03/2023 | -0,49% | -1,13 | 230,20 | 230,20 | 230,20 | 230,20 | 2K | 1 |
| 22/03/2023 | -1,48% | -3,47 | 231,33 | 231,33 | 231,33 | 231,33 | 69K | 2 |
| 17/03/2023 | -10,24% | -26,80 | 234,80 | 234,80 | 234,80 | 234,80 | 469 | 1 |
| 10/02/2023 | -5,91% | -16,42 | 261,60 | 261,60 | 261,60 | 261,60 | 1K | 2 |
| 09/02/2023 | -0,61% | -1,71 | 278,02 | 278,02 | 278,02 | 278,02 | 83K | 1 |
| 07/02/2023 | -0,45% | -1,27 | 279,73 | 279,60 | 279,60 | 279,73 | 168K | 13 |
| 14/12/2022 | 31,62% | 67,50 | 281,00 | 281,00 | 281,00 | 281,00 | 562 | 1 |
| 03/11/2022 | -13,56% | -33,50 | 213,50 | 213,50 | 213,50 | 213,50 | 854 | 2 |
| 21/09/2022 | -20,71% | -64,51 | 247,00 | 247,00 | 247,00 | 247,00 | 2K | 2 |
| 07/06/2022 | 2,30% | 7,01 | 311,51 | 309,84 | 309,84 | 311,51 | 497K | 8 |
| 06/06/2022 | 0,06% | 0,19 | 304,50 | 303,25 | 303,25 | 304,85 | 487K | 8 |
| 02/06/2022 | -3,39% | -10,69 | 304,31 | 270,90 | 270,90 | 304,31 | 457K | 10 |
| 16/05/2022 | -7,61% | -25,95 | 315,00 | 314,58 | 314,58 | 315,00 | 299K | 5 |
| 16/03/2022 | -4,13% | -14,69 | 340,95 | 338,99 | 338,99 | 340,95 | 544K | 10 |
| 15/03/2022 | 4,83% | 16,38 | 355,64 | 355,64 | 355,64 | 355,64 | 4K | 1 |
| 14/03/2022 | 0,02% | 0,08 | 339,26 | 339,26 | 339,26 | 339,26 | 271K | 12 |
| 04/03/2022 | 0,00% | 0,00 | 339,18 | 339,18 | 339,18 | 339,18 | 1K | 1 |
| 03/03/2022 | -4,84% | -17,25 | 339,18 | 406,31 | 339,18 | 406,31 | 1K | 4 |
| 24/01/2022 | -2,70% | -9,88 | 356,43 | 354,97 | 354,97 | 356,43 | 96K | 3 |
| 12/01/2022 | -3,89% | -14,81 | 366,31 | 366,31 | 366,31 | 366,31 | 293K | 4 |
| 06/01/2022 | 7,66% | 27,12 | 381,12 | 381,12 | 381,12 | 381,12 | 381 | 1 |
| 04/11/2021 | 9,42% | 30,47 | 354,00 | 354,00 | 354,00 | 354,00 | 53K | 3 |
| 19/10/2021 | 8,28% | 24,73 | 323,53 | 320,00 | 320,00 | 323,85 | 5K | 4 |
| 01/10/2021 | -5,21% | -16,41 | 298,80 | 298,80 | 298,80 | 298,80 | 2K | 1 |
| 24/08/2021 | -0,24% | -0,77 | 315,21 | 315,21 | 315,21 | 315,21 | 630 | 1 |
| 18/08/2021 | 0,00% | 0,00 | 315,98 | 315,98 | 315,98 | 315,98 | 631 | 1 |
| 16/08/2021 | 4,28% | 12,98 | 315,98 | 316,36 | 315,97 | 316,36 | 358K | 9 |
| 03/08/2021 | 2,03% | 6,04 | 303,00 | 302,99 | 302,99 | 304,50 | 183K | 38 |
| 30/06/2021 | 3,47% | 9,96 | 296,96 | 296,96 | 296,96 | 296,96 | 119K | 1 |
| 24/06/2021 | 19,58% | 47,00 | 287,00 | 285,08 | 285,08 | 287,00 | 572 | 2 |
| 15/03/2021 | -6,18% | -15,80 | 240,00 | 240,00 | 240,00 | 240,00 | 240 | 1 |
| 12/03/2021 | 8,39% | 19,80 | 255,80 | 254,59 | 254,59 | 255,80 | 510 | 2 |
| 17/02/2021 | -3,28% | -8,00 | 236,00 | 236,00 | 236,00 | 236,00 | 236 | 1 |
| 08/02/2021 | -4,50% | -11,51 | 244,00 | 243,94 | 243,94 | 244,00 | 2K | 2 |
| 11/01/2021 | 0,35% | 0,89 | 255,51 | 255,51 | 255,51 | 255,51 | 102K | 2 |
| 06/01/2021 | 8,34% | 19,61 | 254,62 | 254,62 | 254,62 | 254,62 | 3K | 1 |
| 04/01/2021 | 1,66% | 3,83 | 235,01 | 235,01 | 235,01 | 235,01 | 26K | 1 |
| 28/10/2020 | 1,35% | 3,09 | 231,18 | 231,18 | 231,18 | 231,18 | 46K | 2 |
| 27/10/2020 | -0,40% | -0,92 | 228,09 | 228,09 | 228,09 | 228,09 | 912 | 1 |
| 21/10/2020 | 8,31% | 17,58 | 229,01 | 229,01 | 229,01 | 229,01 | 92K | 1 |
| 06/08/2020 | 88,12% | 99,04 | 211,43 | 211,43 | 211,43 | 211,43 | 85K | 1 |
| 23/03/2020 | -5,50% | -6,54 | 112,39 | 114,23 | 112,39 | 114,23 | 91K | 8 |
| 20/03/2020 | - | - | 118,93 | 118,93 | 118,93 | 118,93 | 12K | 1 |
Date,Open,High,Low,Close,Volume
03-Apr-25,154.35,154.35,154.35,154.35,926
02-Apr-25,170.00,170.00,163.71,163.90,3308
18-Dec-24,217.14,217.14,217.14,217.14,217
09-Dec-24,227.92,227.92,227.92,227.92,1595
06-Dec-24,224.00,224.00,221.98,222.20,3122
09-Jul-24,185.73,185.73,185.73,185.73,185
10-Nov-23,157.45,158.15,157.45,158.15,6319
06-Nov-23,170.00,170.00,170.00,170.00,1700
03-Nov-23,168.96,168.96,168.96,168.96,168
09-Oct-23,156.00,156.00,156.00,156.00,156
22-Sep-23,156.30,156.30,156.30,156.30,7815
08-Aug-23,205.82,205.82,198.33,198.33,65150
04-Aug-23,219.90,219.90,219.10,219.10,2850
05-Jul-23,193.18,193.18,193.18,193.18,1931
06-Jun-23,194.00,194.00,194.00,194.00,1746
05-Jun-23,194.00,194.00,193.52,193.52,387
23-Mar-23,230.20,230.20,230.20,230.20,1841
22-Mar-23,231.33,231.33,231.33,231.33,69399
17-Mar-23,234.80,234.80,234.80,234.80,469
10-Feb-23,261.60,261.60,261.60,261.60,1046
09-Feb-23,278.02,278.02,278.02,278.02,83406
07-Feb-23,279.60,279.73,279.60,279.73,167793
14-Dec-22,281.00,281.00,281.00,281.00,562
03-Nov-22,213.50,213.50,213.50,213.50,854
21-Sep-22,247.00,247.00,247.00,247.00,1729
07-Jun-22,309.84,311.51,309.84,311.51,496860
06-Jun-22,303.25,304.85,303.25,304.50,486903
02-Jun-22,270.90,304.31,270.90,304.31,456923
16-May-22,314.58,315.00,314.58,315.00,298914
16-Mar-22,338.99,340.95,338.99,340.95,543952
15-Mar-22,355.64,355.64,355.64,355.64,3556
14-Mar-22,339.26,339.26,339.26,339.26,271408
04-Mar-22,339.18,339.18,339.18,339.18,1356
03-Mar-22,406.31,406.31,339.18,339.18,1491
24-Jan-22,354.97,356.43,354.97,356.43,96017
12-Jan-22,366.31,366.31,366.31,366.31,293048
06-Jan-22,381.12,381.12,381.12,381.12,381
04-Nov-21,354.00,354.00,354.00,354.00,53454
19-Oct-21,320.00,323.85,320.00,323.53,4505
01-Oct-21,298.80,298.80,298.80,298.80,2091
24-Aug-21,315.21,315.21,315.21,315.21,630
18-Aug-21,315.98,315.98,315.98,315.98,631
16-Aug-21,316.36,316.36,315.97,315.98,357677
03-Aug-21,302.99,304.50,302.99,303.00,182708
30-Jun-21,296.96,296.96,296.96,296.96,118784
24-Jun-21,285.08,287.00,285.08,287.00,572
15-Mar-21,240.00,240.00,240.00,240.00,240
12-Mar-21,254.59,255.80,254.59,255.80,510
17-Feb-21,236.00,236.00,236.00,236.00,236
08-Feb-21,243.94,244.00,243.94,244.00,1951
11-Jan-21,255.51,255.51,255.51,255.51,102204
06-Jan-21,254.62,254.62,254.62,254.62,2546
04-Jan-21,235.01,235.01,235.01,235.01,25851
28-Oct-20,231.18,231.18,231.18,231.18,46236
27-Oct-20,228.09,228.09,228.09,228.09,912
21-Oct-20,229.01,229.01,229.01,229.01,91604
06-Aug-20,211.43,211.43,211.43,211.43,84572
23-Mar-20,114.23,114.23,112.39,112.39,90648
20-Mar-20,118.93,118.93,118.93,118.93,11893
*exoneração de responsabilidade e termos de uso